2587.T: Suntory Beverage & Food Limited Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.613,5625
KAPANIŞ 4.610,4732
En Düşük
DÜŞÜK 4.104
En Yüksek
YÜKSEK 5.399
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.740 | 4.771 | 4.731 | 4.745 |
| 06.01.2026 | 4.760 | 4.795 | 4.746 | 4.794 |
| 07.01.2026 | 4.765 | 4.801 | 4.741 | 4.784 |
| 08.01.2026 | 4.803 | 4.845 | 4.779 | 4.828 |
| 09.01.2026 | 4.831 | 4.863 | 4.822 | 4.835 |
| 13.01.2026 | 4.850 | 4.893 | 4.832 | 4.838 |
| 14.01.2026 | 4.800 | 4.889 | 4.790 | 4.889 |
| 15.01.2026 | 4.875 | 4.929 | 4.869 | 4.869 |
| 16.01.2026 | 4.839 | 4.902 | 4.826 | 4.902 |
| 19.01.2026 | 4.920 | 5.056 | 4.920 | 5.027 |
| 20.01.2026 | 5.034 | 5.063 | 5.009 | 5.060 |
| 21.01.2026 | 5.085 | 5.087 | 4.995 | 5.023 |
| 22.01.2026 | 5.037 | 5.084 | 5.010 | 5.014 |
| 23.01.2026 | 5.000 | 5.033 | 4.940 | 4.979 |
| 26.01.2026 | 4.987 | 5.017 | 4.953 | 5.002 |
| 27.01.2026 | 4.972 | 4.996 | 4.926 | 4.937 |
| 28.01.2026 | 4.840 | 4.868 | 4.816 | 4.841 |
| 29.01.2026 | 4.787 | 4.832 | 4.770 | 4.812 |
| 30.01.2026 | 4.852 | 4.873 | 4.804 | 4.873 |
| 02.02.2026 | 4.982 | 4.982 | 4.923 | 4.974 |
| 03.02.2026 | 4.929 | 5.058 | 4.929 | 5.034 |
| 04.02.2026 | 5.117 | 5.161 | 5.066 | 5.137 |
| 05.02.2026 | 5.210 | 5.244 | 5.179 | 5.179 |
| 06.02.2026 | 5.233 | 5.245 | 5.196 | 5.245 |
| 09.02.2026 | 5.250 | 5.308 | 5.193 | 5.215 |
| 10.02.2026 | 5.172 | 5.214 | 5.166 | 5.186 |
| 12.02.2026 | 5.298 | 5.399 | 4.786 | 4.786 |
| 13.02.2026 | 4.926 | 4.936 | 4.787 | 4.847 |
| 16.02.2026 | 4.810 | 4.888 | 4.787 | 4.800 |
| 17.02.2026 | 4.797 | 4.831 | 4.771 | 4.812 |
| 18.02.2026 | 4.840 | 4.889 | 4.823 | 4.889 |
| 19.02.2026 | 4.877 | 4.883 | 4.813 | 4.821 |
| 20.02.2026 | 4.821 | 4.866 | 4.790 | 4.866 |
| 24.02.2026 | 4.850 | 4.872 | 4.800 | 4.835 |
| 25.02.2026 | 4.823 | 4.847 | 4.807 | 4.837 |
| 26.02.2026 | 4.800 | 4.850 | 4.798 | 4.850 |
| 27.02.2026 | 4.869 | 4.931 | 4.844 | 4.917 |
| 02.03.2026 | 4.839 | 4.921 | 4.825 | 4.854 |
| 03.03.2026 | 4.870 | 4.875 | 4.736 | 4.762 |
| 04.03.2026 | 4.666 | 4.739 | 4.622 | 4.727 |
| 05.03.2026 | 4.756 | 4.799 | 4.668 | 4.668 |
| 06.03.2026 | 4.605 | 4.696 | 4.567 | 4.685 |
| 09.03.2026 | 4.622 | 4.700 | 4.572 | 4.678 |
| 10.03.2026 | 4.690 | 4.702 | 4.634 | 4.684 |
| 11.03.2026 | 4.717 | 4.725 | 4.671 | 4.682 |
| 12.03.2026 | 4.650 | 4.653 | 4.591 | 4.615 |
| 13.03.2026 | 4.546 | 4.620 | 4.536 | 4.590 |
| 16.03.2026 | 4.600 | 4.601 | 4.539 | 4.540 |
| 17.03.2026 | 4.553 | 4.607 | 4.543 | 4.582 |
| 18.03.2026 | 4.528 | 4.610 | 4.508 | 4.610 |
| 19.03.2026 | 4.540 | 4.577 | 4.454 | 4.454 |
| 23.03.2026 | 4.394 | 4.400 | 4.294 | 4.333 |
| 24.03.2026 | 4.331 | 4.431 | 4.330 | 4.417 |
| 25.03.2026 | 4.466 | 4.504 | 4.423 | 4.423 |
| 26.03.2026 | 4.431 | 4.431 | 4.397 | 4.430 |
| 27.03.2026 | 4.484 | 4.484 | 4.422 | 4.449 |
| 30.03.2026 | 4.400 | 4.464 | 4.354 | 4.464 |
| 31.03.2026 | 4.482 | 4.506 | 4.453 | 4.487 |
| 01.04.2026 | 4.515 | 4.535 | 4.476 | 4.530 |
| 02.04.2026 | 4.533 | 4.601 | 4.523 | 4.543 |
| 03.04.2026 | 4.508 | 4.608 | 4.491 | 4.608 |
| 06.04.2026 | 4.650 | 4.650 | 4.601 | 4.601 |
| 07.04.2026 | 4.643 | 4.672 | 4.597 | 4.619 |
| 08.04.2026 | 4.650 | 4.710 | 4.621 | 4.688 |
| 09.04.2026 | 4.715 | 4.747 | 4.683 | 4.695 |
| 10.04.2026 | 4.640 | 4.687 | 4.597 | 4.598 |
| 13.04.2026 | 4.595 | 4.717 | 4.589 | 4.675 |
| 14.04.2026 | 4.674 | 4.768 | 4.621 | 4.686 |
| 15.04.2026 | 4.713 | 4.815 | 4.675 | 4.744 |
| 16.04.2026 | 4.784 | 4.800 | 4.635 | 4.648 |
| 17.04.2026 | 4.673 | 4.697 | 4.610 | 4.610 |
| 20.04.2026 | 4.668 | 4.668 | 4.628 | 4.648 |
| 21.04.2026 | 4.625 | 4.642 | 4.569 | 4.569 |
| 22.04.2026 | 4.537 | 4.550 | 4.478 | 4.490 |
| 23.04.2026 | 4.466 | 4.476 | 4.423 | 4.469 |
| 24.04.2026 | 4.505 | 4.510 | 4.438 | 4.438 |
| 27.04.2026 | 4.446 | 4.474 | 4.435 | 4.453 |
| 28.04.2026 | 4.472 | 4.496 | 4.438 | 4.496 |
| 30.04.2026 | 4.504 | 4.529 | 4.448 | 4.499 |
| 01.05.2026 | 4.460 | 4.507 | 4.432 | 4.488 |
| 07.05.2026 | 4.484 | 4.636 | 4.450 | 4.555 |
| 08.05.2026 | 4.578 | 4.591 | 4.409 | 4.434 |
| 11.05.2026 | 4.396 | 4.490 | 4.394 | 4.475 |
| 12.05.2026 | 4.440 | 4.487 | 4.408 | 4.419 |
| 13.05.2026 | 4.466 | 4.527 | 4.146 | 4.232 |
| 14.05.2026 | 4.225 | 4.280 | 4.124 | 4.156 |
| 15.05.2026 | 4.170 | 4.221 | 4.128 | 4.196 |
| 18.05.2026 | 4.200 | 4.274 | 4.199 | 4.225 |
| 19.05.2026 | 4.238 | 4.285 | 4.202 | 4.270 |
| 20.05.2026 | 4.277 | 4.297 | 4.176 | 4.190 |
| 21.05.2026 | 4.151 | 4.193 | 4.104 | 4.170 |
| 22.05.2026 | 4.160 | 4.183 | 4.133 | 4.169 |
| 25.05.2026 | 4.180 | 4.242 | 4.158 | 4.187 |
| 26.05.2026 | 4.213 | 4.286 | 4.202 | 4.270 |
| 27.05.2026 | 4.283 | 4.323 | 4.207 | 4.227 |
| 28.05.2026 | 4.280 | 4.312 | 4.233 | 4.268 |
| 29.05.2026 | 4.248 | 4.336 | 4.244 | 4.329 |
| 01.06.2026 | 4.297 | 4.342 | 4.243 | 4.327 |
| 02.06.2026 | 4.200 | 4.282 | 4.177 | 4.236 |
| 03.06.2026 | 4.222 | 4.316 | 4.197 | 4.303 |
| 04.06.2026 | 4.294 | 4.294 | 4.186 | 4.196 |
| 05.06.2026 | 4.223 | 4.240 | 4.176 | 4.205 |
| 08.06.2026 | 4.250 | 4.322 | 4.249 | 4.277 |
| 09.06.2026 | 4.250 | 4.289 | 4.247 | 4.255 |
| 10.06.2026 | 4.285 | 4.341 | 4.255 | 4.339 |
| 11.06.2026 | 4.306 | 4.412 | 4.305 | 4.329 |
| 12.06.2026 | 4.325 | 4.354 | 4.254 | 4.290 |
| 15.06.2026 | 4.300 | 4.343 | 4.282 | 4.288 |
| 16.06.2026 | 4.283 | 4.325 | 4.266 | 4.325 |
| 17.06.2026 | 4.325 | 4.353 | 4.304 | 4.325 |
| 18.06.2026 | 4.325 | 4.347 | 4.306 | 4.325 |
| 19.06.2026 | 4.318 | 4.377 | 4.290 | 4.370 |